Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 6:52AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
U.S. Global Investors, Inc. (GROW)On Nov 25: 13.22  Down 0.37 (2.72%)  
MORE ON GROW
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0913.5513.8013.2213.2271,40013.22
24-Nov-0914.0714.0713.3813.5973,40013.59
23-Nov-0913.6514.6613.2514.10160,90014.10
20-Nov-0913.6013.7913.1713.3280,70013.32
19-Nov-0914.0514.0813.3113.68143,70013.68
18-Nov-0914.1714.3014.0014.2781,20014.27
17-Nov-0914.0414.4013.7714.30157,10014.30
16-Nov-0913.1714.2513.0914.22382,70014.22
13-Nov-0912.7413.1512.5112.96118,30012.96
12-Nov-0912.9913.1912.4012.63146,80012.63
11-Nov-0912.6013.0012.2612.97148,70012.97
10-Nov-0912.3212.6012.0812.30195,20012.30
9-Nov-0911.7712.7511.7712.32339,60012.32
6-Nov-0910.0611.759.9011.61209,10011.61
5-Nov-099.359.999.339.9468,0009.94
5-Nov-09 $ 0.02 Dividend
4-Nov-099.609.799.259.2688,4009.24
3-Nov-099.199.549.059.3386,6009.31
2-Nov-0910.0010.089.209.30178,6009.28
30-Oct-0910.4110.679.789.99145,3009.97
29-Oct-0910.1710.6910.1710.50126,90010.48
28-Oct-0910.9011.0010.1410.22180,30010.20
27-Oct-0911.0311.1210.4510.90135,90010.88
26-Oct-0911.8612.2211.0211.13174,00011.11
23-Oct-0912.5812.7811.6811.8893,30011.85
22-Oct-0912.5012.7012.2512.5854,70012.55
21-Oct-0912.8113.1512.4912.5199,00012.48
20-Oct-0913.1513.1512.7712.9674,40012.93
19-Oct-0912.7613.1012.5013.0888,90013.05
16-Oct-0912.9412.9412.5512.6551,90012.62
15-Oct-0912.7213.1512.5013.1375,10013.10
14-Oct-0912.4813.0612.3212.8195,30012.78
13-Oct-0913.1113.1111.6812.20147,40012.17
12-Oct-0912.9013.3412.8113.03126,90013.00
9-Oct-0912.7012.8112.5512.8161,30012.78
8-Oct-0912.3912.9412.3512.65107,40012.62
8-Oct-09 $ 0.02 Dividend
7-Oct-0912.2812.4812.1212.3147,80012.26
6-Oct-0912.1112.4612.0012.45118,00012.40
5-Oct-0911.6312.0011.5611.8761,70011.83
2-Oct-0911.5711.8311.4411.5192,00011.47
1-Oct-0912.3012.3011.5711.86102,20011.82
30-Sep-0912.2712.7011.9012.33153,00012.28
29-Sep-0912.4012.4412.0612.1159,90012.06
28-Sep-0911.8512.5811.5012.46123,10012.41
25-Sep-0911.9212.1511.5611.78120,30011.74
24-Sep-0912.6012.9011.7512.05152,10012.00
23-Sep-0912.6413.4512.5212.55232,80012.50
22-Sep-0912.7412.8612.5912.6952,80012.64
21-Sep-0912.7412.8512.5012.6349,60012.58
18-Sep-0912.9913.1612.6512.9797,90012.92
17-Sep-0913.2513.4812.7812.8488,00012.79
16-Sep-0912.8213.4112.7513.28122,80013.23
15-Sep-0912.8013.1012.5112.8283,40012.77
14-Sep-0912.6712.9512.5012.85103,10012.80
11-Sep-0913.0313.4012.7912.94166,50012.89
10-Sep-0912.9013.8012.5513.78303,10013.73
10-Sep-09 $ 0.02 Dividend
9-Sep-0913.2713.2812.5912.86138,60012.79
8-Sep-0912.5013.2712.4013.23215,20013.16
4-Sep-0911.9912.4811.7112.35189,20012.28
3-Sep-0910.8912.3010.5211.98272,60011.92
2-Sep-0910.5110.9410.4010.7886,20010.72
1-Sep-0910.9312.0210.6010.60105,30010.54
31-Aug-0911.5111.6410.2211.08270,60011.02
28-Aug-0912.1512.1511.6511.6965,40011.63
27-Aug-0912.0012.1011.5012.02174,60011.96
26-Aug-0911.9212.1211.8111.9757,60011.91
25-Aug-0912.0012.2811.8012.0055,70011.94
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions